Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.3900 0.3900 0.3300 0.3300 11,900 -0.01(-2.94%)
Feb 28, 2012 0.3650 0.3650 0.3400 0.3400 1,250 -0.07(-18.07%)
Feb 27, 2012 0.4150 0.4150 0.4150 0.4150 2,800 +0.07(+18.57%)
Feb 24, 2012 0.3550 0.3550 0.3500 0.3500 11,500 -0.07(-15.66%)
Feb 23, 2012 0.4150 0.4150 0.4150 0.4150 3,500 +0.05(+13.70%)
Feb 22, 2012 0.3600 0.3650 0.3600 0.3650 2,500 -0.05(-12.05%)
Feb 21, 2012 0.4150 0.4150 0.4150 0.4150 1,500 +0.03(+9.21%)
Feb 17, 2012 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 16, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2012 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+4.35%)
Feb 14, 2012 0.3450 0.3450 0.3450 0.3450 200 -0.06(-13.75%)
Feb 13, 2012 0.3700 0.4000 0.3700 0.4000 5,315 +0.02(+5.26%)
Feb 10, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 09, 2012 0.3800 0.3800 0.3800 0.3800 37,500 +0.00(+0.00%)
Feb 08, 2012 0.3750 0.3800 0.3750 0.3800 11,500 +0.01(+2.70%)
Feb 07, 2012 0.3750 0.3800 0.3050 0.3700 79,140 +0.03(+7.25%)
Feb 06, 2012 0.3500 0.3500 0.3450 0.3450 17,000 +0.01(+4.55%)
Feb 03, 2012 0.3350 0.3350 0.3300 0.3300 7,500 -0.02(-5.71%)
Feb 02, 2012 0.3450 0.3500 0.3450 0.3500 9,000 +0.00(+0.00%)
Feb 01, 2012 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Jan 31, 2012 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 30, 2012 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 27, 2012 0.3300 0.3300 0.3300 0.3300 3,400 +0.01(+3.13%)
Jan 26, 2012 0.3600 0.3600 0.3200 0.3200 29,500 -0.06(-15.79%)
Jan 25, 2012 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 24, 2012 0.3700 0.3800 0.3700 0.3800 16,500 +0.01(+2.70%)
Jan 23, 2012 0.3600 0.3700 0.3600 0.3700 3,500 +0.02(+5.71%)
Jan 20, 2012 0.3050 0.3500 0.3050 0.3500 10,800 +0.03(+9.37%)
Jan 19, 2012 0.3200 0.3200 0.3200 0.3200 7,500 +0.00(+0.00%)
Jan 18, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 17, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 16, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 13, 2012 0.3500 0.3500 0.3200 0.3200 5,000 +0.00(+0.00%)
Jan 12, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 11, 2012 0.3500 0.3500 0.3200 0.3200 4,000 +0.02(+6.67%)
Jan 10, 2012 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jan 09, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 06, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 05, 2012 0.3000 0.3000 0.3000 0.3000 3,000 -0.05(-14.29%)
Jan 04, 2012 0.3500 0.3500 0.3500 0.3500 9,000 +0.03(+9.37%)
Dec 30, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 29, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 28, 2011 0.3300 0.3300 0.3200 0.3200 22,000 -0.02(-4.48%)
Dec 23, 2011 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 21, 2011 0.3200 0.3350 0.3200 0.3350 2,000 +0.02(+4.69%)
Dec 20, 2011 0.3300 0.3300 0.3200 0.3200 31,400 -0.01(-1.54%)
Dec 19, 2011 0.3250 0.3250 0.3250 0.3250 5,000 +0.03(+8.33%)
Dec 16, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 15, 2011 0.3100 0.3350 0.2700 0.3000 48,700 -0.04(-11.76%)
Dec 14, 2011 0.3200 0.3400 0.3100 0.3400 33,677 +0.02(+6.25%)
Dec 13, 2011 0.3200 0.3200 0.3200 0.3200 1,500 -0.01(-3.03%)
Dec 12, 2011 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+1.54%)
Dec 09, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 08, 2011 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+1.56%)
Dec 07, 2011 0.3300 0.3300 0.3200 0.3200 26,000 -0.01(-3.03%)
Dec 06, 2011 0.3800 0.3800 0.3300 0.3300 101,000 -0.05(-13.16%)
Dec 05, 2011 0.3600 0.3800 0.3600 0.3800 7,000 +0.02(+5.56%)
Dec 02, 2011 0.3450 0.3600 0.3450 0.3600 9,500 -0.04(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.